Frankfurt - Delayed Quote EUR

NetEase, Inc. (4Y01.F)

Compare
20.80
+1.50
+(7.77%)
At close: January 31 at 6:59:14 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202520.0020.8020.0020.8020.8015
Jan 30, 202519.4019.4019.3019.3019.30-
Jan 29, 202519.1019.4019.1019.4019.40-
Jan 28, 202519.6019.6019.4019.4019.40-
Jan 27, 202519.2019.2018.8018.8018.80-
Jan 24, 202519.2019.2018.9018.9018.90-
Jan 23, 202519.1019.1018.7018.7018.70-
Jan 22, 202518.8018.8018.4018.4018.40-
Jan 21, 202519.3019.3018.8018.8018.80-
Jan 20, 202519.2019.2018.8018.8018.80-
Jan 17, 202519.0019.0018.7018.8018.80-
Jan 16, 202519.4019.4019.2019.2019.20-
Jan 15, 202519.1019.1018.6019.0019.00372
Jan 14, 202518.5018.5018.3018.3018.30-
Jan 13, 202518.5018.5018.2018.2018.20-
Jan 10, 202518.1018.1017.9017.9017.90-
Jan 9, 202517.9017.9017.6017.6017.60-
Jan 8, 202517.5017.5017.2017.3017.30-
Jan 7, 202516.8017.0016.6016.8016.80-
Jan 6, 202516.9016.9016.5016.5016.50-
Jan 3, 202516.9016.9016.6016.6016.60-
Jan 2, 202516.8016.8016.6016.8016.80-
Dec 30, 202417.2017.2016.9016.9016.90-
Dec 27, 202417.3017.3017.0017.0017.00-
Dec 23, 202417.6017.7017.4017.4017.40-
Dec 20, 202417.2017.2017.2017.2017.20-
Dec 19, 202417.6017.6017.4017.4017.40800
Dec 18, 202417.6017.6017.6017.6017.60-
Dec 17, 202417.6017.6017.3017.5017.50-
Dec 16, 202417.6017.6017.4017.4017.40-
Dec 13, 202417.9017.9017.3017.3017.30-
Dec 12, 202418.4018.4018.2018.2018.20-
Dec 11, 202418.2018.2017.9017.9017.90-
Dec 10, 202418.2018.2018.0018.1018.10-
Dec 9, 202418.2018.2018.0018.1018.10-
Dec 6, 202417.1017.1016.8016.8016.80-
Dec 5, 202417.2017.2016.7016.7016.70-
Dec 4, 202417.1017.1016.8016.8016.80-
Dec 3, 202417.0017.0016.5016.5016.50-
Dec 2, 202416.7016.9016.5016.5016.50457
Nov 29, 202416.2016.2015.9015.9015.90-
Nov 28, 2024 0.09 Dividend
Nov 28, 202415.9015.9015.7015.7015.70-
Nov 27, 202416.5016.5016.2016.2016.11-
Nov 26, 202416.1016.1015.9015.9015.81-
Nov 25, 202416.3016.3016.2016.2016.11-
Nov 22, 202416.5016.5016.4016.5016.41-
Nov 21, 202416.6016.6016.4016.4016.31-
Nov 20, 202416.2016.2015.9015.9015.81-
Nov 19, 202416.3016.3016.0016.0015.91-
Nov 18, 202415.9015.9015.9015.9015.81-
Nov 15, 202416.1016.1015.7015.9015.81-
Nov 14, 202414.4015.1014.3015.1015.02180
Nov 13, 202414.5014.5014.3014.5014.42-
Nov 12, 202414.9014.9014.3014.3014.226
Nov 11, 202414.3014.4014.2014.2014.12-
Nov 8, 202414.2014.2014.0014.0013.92-
Nov 7, 202415.0015.0014.8014.8014.72-
Nov 6, 202414.7014.7014.5014.6014.52-
Nov 5, 202414.5014.5014.4014.4014.32-
Nov 4, 202414.5014.5014.3014.3014.22-
Nov 1, 202414.5014.6014.3014.5014.42-
Oct 31, 202414.6014.6014.4014.4014.32-
Oct 30, 202414.8014.8014.4014.5014.42-
Oct 29, 202414.9014.9014.7014.9014.82-
Oct 28, 202414.6014.6014.3014.3014.22-
Oct 25, 202414.6014.6014.6014.6014.52-
Oct 24, 202414.5014.5014.1014.1014.02-
Oct 23, 202414.8014.9014.6014.6014.52-
Oct 22, 202415.3015.3014.6014.6014.5230
Oct 21, 202414.7014.7014.6014.6014.52-
Oct 18, 202415.3015.4015.3015.4015.32-
Oct 17, 202414.5014.6014.3014.3014.22-
Oct 16, 202415.0015.1014.9015.1015.02-
Oct 15, 202414.9014.9014.7014.7014.62-
Oct 14, 202415.4015.4015.4015.4015.32-
Oct 11, 202415.8015.8015.5015.5015.42-
Oct 10, 202415.9016.0015.8015.8015.72-
Oct 9, 202416.0016.0015.8015.8015.72-
Oct 8, 202416.8016.8016.3016.5016.41-
Oct 7, 202418.3018.3018.1018.1018.00-
Oct 4, 202418.5018.6018.3018.3018.20-
Oct 3, 202418.8018.8018.2018.2018.10-
Oct 2, 202418.3018.3018.3018.3018.20-
Oct 1, 202416.5016.7016.5016.7016.61-
Sep 30, 202417.4017.4017.1017.1017.01-
Sep 27, 202416.6016.6016.4016.4016.31-
Sep 26, 202416.0016.2016.0016.2016.11-
Sep 25, 202415.1015.1014.8014.8014.72-
Sep 24, 202415.0015.2015.0015.2015.12-
Sep 23, 202414.1014.2014.0014.0013.92-
Sep 20, 202414.2014.2013.9013.9013.83-
Sep 19, 202414.6014.6013.8013.8013.7317
Sep 18, 202413.7013.8013.7013.7013.63-
Sep 17, 202413.7013.7013.6013.6013.53-
Sep 16, 202413.7013.7013.4013.4013.33-
Sep 13, 202413.9013.9013.8013.8013.73-
Sep 12, 202414.0014.0013.8013.8013.73-
Sep 11, 202413.7013.8013.7013.7013.63-
Sep 10, 202413.8013.8013.8013.8013.73-
Sep 9, 202413.8014.0013.8013.8013.73-
Sep 6, 202413.9013.9013.9013.9013.83-
Sep 5, 2024 0.09 Dividend
Sep 5, 202414.1014.2014.1014.2014.12-
Sep 4, 202414.1014.1014.0014.0013.84-
Sep 3, 202414.1014.1014.0014.0013.84-
Sep 2, 202414.3014.4014.2014.2014.04-
Aug 30, 202414.7014.7014.5014.5014.33-
Aug 29, 202414.5014.5014.4014.4014.23-
Aug 28, 202414.6014.7014.6014.7014.53-
Aug 27, 202414.9014.9014.8014.8014.63-
Aug 26, 202414.6014.6014.3014.3014.13-
Aug 23, 202414.4014.6014.4014.6014.43-
Aug 22, 202416.2016.3015.1015.1014.93-
Aug 21, 202415.9016.0015.9015.9015.72-
Aug 20, 202416.3016.3016.1016.1015.91-
Aug 19, 202416.8016.8015.7015.7015.5226
Aug 16, 202415.9016.0015.8015.8015.62-
Aug 15, 202416.0016.1015.9015.9015.72-
Aug 14, 202415.4015.4015.2015.2015.02-
Aug 13, 202416.2016.2016.0016.0015.82-
Aug 12, 202416.4016.4016.2016.2016.01-
Aug 9, 202416.3016.3016.0016.0015.82-
Aug 8, 202416.5016.5015.8016.0015.8250
Aug 7, 202415.7015.7015.6015.6015.42-
Aug 6, 202415.6015.6015.5015.5015.32-
Aug 5, 202416.0016.0015.3015.3015.12-
Aug 2, 202416.4016.5016.2016.2016.01-
Aug 1, 202416.8016.8016.7016.7016.51-
Jul 31, 202417.1017.1016.9016.9016.70-
Jul 30, 202416.7016.7016.6016.6016.41-
Jul 29, 202416.4016.5016.4016.4016.21200
Jul 26, 202417.0017.0016.7016.7016.51-
Jul 25, 202417.0017.3017.0017.2017.00-
Jul 24, 202417.4017.4017.2017.2017.00-
Jul 23, 202416.6016.6016.5016.5016.31-
Jul 22, 202416.8016.9016.8016.9016.70-
Jul 19, 202416.5016.6016.5016.6016.41-
Jul 18, 202416.9016.9016.8016.8016.61-
Jul 17, 202416.6016.6016.6016.6016.41-
Jul 16, 202416.8016.8016.8016.8016.61-
Jul 15, 202416.8016.8016.7016.7016.51-
Jul 12, 202416.6016.6016.6016.6016.41-
Jul 11, 202416.8016.8016.6016.6016.41-
Jul 10, 202416.8016.8016.8016.8016.61-
Jul 9, 202416.8016.8016.8016.8016.61-
Jul 8, 202416.6016.6016.6016.6016.41-
Jul 5, 202417.0017.0017.0017.0016.80-
Jul 4, 202417.3017.3017.2017.2017.00-
Jul 3, 202417.5017.5017.5017.5017.30-
Jul 2, 202417.6017.6017.4017.4017.20-
Jul 1, 202417.6017.6017.5017.6017.40-
Jun 28, 202417.5017.5017.5017.5017.30-
Jun 27, 202417.9017.9017.6017.6017.40-
Jun 26, 202418.5018.5017.6017.6017.4050
Jun 25, 202417.4017.4016.6016.6016.4160
Jun 24, 202416.4016.6016.4016.4016.21-
Jun 21, 202416.7016.8016.7016.8016.61-
Jun 20, 202417.1017.1017.1017.1016.90-
Jun 19, 202417.0017.0017.0017.0016.80-
Jun 18, 202416.6016.6016.6016.6016.41-
Jun 17, 202417.0017.0017.0017.0016.80-
Jun 14, 202416.9016.9016.9016.9016.70-
Jun 13, 202417.0017.0017.0017.0016.80-
Jun 12, 202417.0017.0017.0017.0016.80-
Jun 11, 202417.2017.2017.2017.2017.00-
Jun 10, 202417.3017.4017.3017.4017.20-
Jun 7, 202417.1017.1017.1017.1016.90-
Jun 6, 202417.2017.3017.2017.3017.10-
Jun 5, 2024 0.10 Dividend
Jun 5, 202417.3017.3016.5016.5016.313
Jun 4, 202416.4016.4016.4016.4016.11-
Jun 3, 202416.4016.4016.3016.3016.01-
May 31, 202416.0016.1016.0016.1015.82-
May 30, 202416.3016.3016.3016.3016.01-
May 29, 202416.2016.3016.2016.2015.92-
May 28, 202416.2016.8016.2016.8016.51600
May 27, 202416.2016.2016.2016.2015.92-
May 24, 202416.6016.7016.6016.7016.41-
May 23, 202416.9016.9016.6016.6016.31-
May 22, 202418.0018.0018.0018.0017.68-
May 21, 202418.4018.4018.4018.4018.08-
May 20, 202419.3019.3019.1019.1018.77-
May 17, 202419.0019.0019.0019.0018.67-
May 16, 202418.3018.3018.3018.3017.98-
May 15, 202418.0018.1018.0018.1017.78-
May 14, 202418.3018.3018.3018.3017.98-
May 13, 202418.1018.2018.0018.0017.68-
May 10, 202418.0018.0017.9017.9017.59-
May 9, 202418.2018.2018.0018.0017.68-
May 8, 202417.7017.7017.7017.7017.39-
May 7, 202418.3018.3018.3018.3017.9860
May 6, 202419.6019.6018.7018.7018.3765
May 3, 202418.3018.3018.3018.3017.98-
May 2, 202417.8017.8017.5017.5017.19-
Apr 30, 202417.7017.7017.5017.5017.19-
Apr 29, 202417.6017.6017.5017.5017.19-
Apr 26, 202417.4017.5017.3017.5017.19-
Apr 25, 202417.2017.2017.1017.2016.90-
Apr 24, 202417.3017.4017.3017.4017.10-
Apr 23, 202417.2017.2017.0017.0016.70-
Apr 22, 202417.3017.3017.2017.3017.00-
Apr 19, 202416.8016.8016.8016.8016.51-
Apr 18, 202416.6016.8016.6016.7016.41-
Apr 17, 202416.5016.6016.5016.6016.31-
Apr 16, 202416.8016.8016.8016.8016.51-
Apr 15, 202417.0017.0017.0017.0016.70-
Apr 12, 202417.7017.8017.6017.6017.29-
Apr 11, 202418.0018.0018.0018.0017.68-
Apr 10, 202418.3018.6018.3018.6018.2721
Apr 9, 202418.3018.3018.2018.2017.88-
Apr 8, 202417.5017.5017.3017.3017.00-
Apr 5, 202417.4017.4017.3017.4017.10-
Apr 4, 202416.9017.7016.9017.7017.39180
Apr 3, 202417.3017.7017.3017.7017.39-
Apr 2, 202417.7017.8017.6017.6017.29-
Mar 28, 202419.0019.2019.0019.2018.86-
Mar 27, 202418.7018.7018.7018.7018.37-
Mar 26, 202418.8018.8018.8018.8018.47-
Mar 25, 202419.0019.0018.9018.9018.57-
Mar 22, 202419.4019.4019.4019.4019.06-
Mar 21, 202419.4019.5019.4019.5019.16-
Mar 20, 202419.1019.4019.1019.4019.06-
Mar 19, 202418.8018.8018.8018.8018.47-
Mar 18, 202419.2019.2019.1019.1018.77-
Mar 15, 202419.6019.6019.4019.4019.06-
Mar 14, 202419.6019.7019.6019.7019.35-
Mar 13, 2024 0.22 Dividend
Mar 13, 202419.8019.8019.8019.8019.45-
Mar 12, 202419.6019.6019.5019.5018.95-
Mar 11, 202419.4019.4019.4019.4018.85-
Mar 8, 202419.8019.8019.1019.2018.65129
Mar 7, 202418.8018.9018.8018.9018.36-
Mar 6, 202419.6019.6019.5019.5018.95-
Mar 5, 202419.4019.4019.4019.4018.85-
Mar 4, 202420.2020.2020.0020.0019.43-
Mar 1, 202420.0020.2020.0020.2019.63-
Feb 29, 202420.4020.4020.0020.0019.43-
Feb 28, 202420.4020.4020.0020.0019.43-
Feb 27, 202419.6020.4019.5020.4019.82-
Feb 26, 202419.2019.4019.2019.4018.85-
Feb 23, 202419.7019.8019.7019.8019.24-
Feb 22, 202419.5019.6019.5019.6019.04-
Feb 21, 202419.8019.8019.8019.8019.24-
Feb 20, 202419.8019.8019.7019.7019.14-
Feb 19, 202419.7019.8019.7019.8019.24-
Feb 16, 202420.0020.0020.0020.0019.43-
Feb 15, 202419.7019.7019.7019.7019.1425
Feb 14, 202419.7019.7019.6019.6019.04-
Feb 13, 202418.8019.6018.8019.6019.04-
Feb 12, 202418.6018.8018.6018.8018.27-
Feb 9, 202418.8019.2018.8019.2018.65-
Feb 8, 202419.2019.3019.2019.3018.75-
Feb 7, 202419.0019.0019.0019.0018.46-
Feb 6, 202419.4019.4019.4019.4018.85-
Feb 5, 202418.4018.4018.3018.4017.88-
Feb 2, 202418.0018.1018.0018.1017.59-
Feb 1, 202418.1018.1018.1018.1017.59-
Jan 31, 202417.6017.6017.5017.5017.00-